Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	14.58	14.60	14.39	14.39	20,863,522	-0.21(-1.43%)
Jan 30, 2023	14.53	14.61	14.44	14.60	30,736,568	+0.18(+1.25%)
Jan 27, 2023	14.49	14.50	14.32	14.42	23,495,860	-0.03(-0.20%)
Jan 26, 2023	14.50	14.62	14.44	14.45	37,580,508	-0.15(-1.04%)
Jan 25, 2023	14.77	14.85	14.58	14.60	31,494,402	+0.00(+0.00%)
Jan 24, 2023	14.66	14.70	14.56	14.60	31,704,776	+0.01(+0.07%)
Jan 23, 2023	14.73	14.77	14.50	14.59	40,112,404	-0.17(-1.16%)
Jan 20, 2023	14.98	15.05	14.75	14.76	30,922,760	-0.27(-1.77%)
Jan 19, 2023	15.00	15.08	14.93	15.03	37,372,500	+0.12(+0.83%)
Jan 18, 2023	14.63	14.92	14.59	14.90	42,834,124	+0.22(+1.49%)
Jan 17, 2023	14.65	14.70	14.59	14.69	33,276,130	+0.03(+0.20%)
Jan 13, 2023	14.83	14.84	14.63	14.66	46,542,272	-0.05(-0.32%)
Jan 12, 2023	14.71	14.88	14.64	14.70	32,911,974	-0.04(-0.26%)
Jan 11, 2023	14.87	14.90	14.74	14.74	29,173,610	-0.18(-1.21%)
Jan 10, 2023	15.07	15.09	14.92	14.92	27,870,540	-0.10(-0.70%)
Jan 09, 2023	14.93	15.05	14.81	15.03	42,972,472	+0.01(+0.06%)
Jan 06, 2023	15.24	15.37	14.97	15.02	34,259,276	-0.35(-2.29%)
Jan 05, 2023	15.28	15.40	15.28	15.37	27,155,960	+0.18(+1.19%)
Jan 04, 2023	15.22	15.34	15.10	15.19	28,201,306	-0.10(-0.68%)
Jan 03, 2023	15.15	15.43	15.08	15.29	30,450,330	+0.05(+0.31%)
Dec 30, 2022	15.31	15.40	15.24	15.25	23,984,990	+0.05(+0.31%)
Dec 29, 2022	15.34	15.37	15.15	15.20	22,841,438	-0.26(-1.66%)
Dec 28, 2022	15.28	15.47	15.19	15.46	22,203,110	+0.19(+1.25%)
Dec 27, 2022	15.21	15.34	15.20	15.27	16,370,123	+0.06(+0.38%)
Dec 23, 2022	15.34	15.41	15.20	15.21	19,202,504	-0.09(-0.56%)
Dec 22, 2022	15.20	15.52	15.19	15.29	36,593,532	+0.23(+1.52%)
Dec 21, 2022	15.18	15.21	15.02	15.06	31,904,028	-0.22(-1.43%)
Dec 20, 2022	15.35	15.40	15.22	15.28	37,166,924	-0.03(-0.19%)
Dec 19, 2022	15.18	15.38	15.16	15.31	34,199,948	+0.13(+0.87%)
Dec 16, 2022	15.10	15.26	15.05	15.18	46,071,272	+0.18(+1.20%)
Dec 15, 2022	14.83	15.06	14.78	15.00	45,752,412	+0.38(+2.59%)
Dec 14, 2022	14.53	14.74	14.40	14.62	35,363,144	+0.09(+0.59%)
Dec 13, 2022	14.22	14.64	14.01	14.53	45,976,276	-0.11(-0.78%)
Dec 12, 2022	14.83	14.86	14.64	14.65	23,955,762	-0.21(-1.40%)
Dec 09, 2022	14.79	14.86	14.69	14.86	33,277,968	+0.11(+0.77%)
Dec 08, 2022	14.78	14.85	14.70	14.74	28,757,004	-0.10(-0.70%)
Dec 07, 2022	14.86	14.89	14.75	14.85	34,884,076	+0.03(+0.19%)
Dec 06, 2022	14.61	14.90	14.59	14.82	41,201,436	+0.21(+1.43%)
Dec 05, 2022	14.45	14.66	14.41	14.61	27,199,036	+0.27(+1.85%)
Dec 02, 2022	14.50	14.52	14.31	14.34	37,030,164	+0.03(+0.20%)
Dec 01, 2022	14.26	14.41	14.22	14.32	39,771,656	+0.00(+0.00%)
Nov 30, 2022	14.76	14.84	14.31	14.32	34,507,764	-0.46(-3.08%)
Nov 29, 2022	14.73	14.84	14.69	14.77	25,597,562	+0.04(+0.26%)
Nov 28, 2022	14.63	14.77	14.56	14.73	19,149,302	+0.23(+1.57%)
Nov 25, 2022	14.52	14.53	14.48	14.51	3,396,749	+0.01(+0.07%)
Nov 23, 2022	14.59	14.61	14.48	14.50	18,383,122	-0.08(-0.52%)
Nov 22, 2022	14.71	14.76	14.57	14.57	20,028,548	-0.20(-1.35%)
Nov 21, 2022	14.76	14.84	14.73	14.77	23,275,278	+0.06(+0.39%)
Nov 18, 2022	14.65	14.83	14.65	14.71	18,529,852	-0.07(-0.45%)
Nov 17, 2022	14.93	14.93	14.75	14.78	30,904,688	+0.05(+0.32%)
Nov 16, 2022	14.69	14.75	14.65	14.73	25,911,018	+0.12(+0.84%)
Nov 15, 2022	14.52	14.77	14.47	14.61	37,021,176	-0.13(-0.90%)
Nov 14, 2022	14.68	14.75	14.55	14.74	30,279,954	+0.12(+0.84%)
Nov 11, 2022	14.71	14.79	14.58	14.62	51,770,452	-0.13(-0.90%)
Nov 10, 2022	15.03	15.14	14.74	14.75	67,516,040	-0.86(-5.53%)
Nov 09, 2022	15.38	15.63	15.33	15.61	35,912,096	+0.33(+2.17%)
Nov 08, 2022	15.32	15.46	15.16	15.28	34,339,548	-0.08(-0.49%)
Nov 07, 2022	15.45	15.55	15.34	15.36	28,607,578	-0.16(-1.04%)
Nov 04, 2022	15.49	15.79	15.41	15.52	31,720,766	-0.22(-1.39%)
Nov 03, 2022	15.73	15.82	15.60	15.74	42,058,444	+0.18(+1.16%)
Nov 02, 2022	15.22	15.57		15.56	42,431,708	+0.38(+2.50%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.